Vanguard Global Minimum Volatility ETF - VVO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	39.65	39.65	39.65	39.65	39.65	200
November 11, 2025	39.81	39.95	39.95	39.95	39.81	315
November 10, 2025	39.45	39.53	39.53	39.53	39.45	1,200
November 07, 2025	39.41	39.45	39.45	39.45	39.41	1,716
November 06, 2025	39.43	39.41	39.41	39.43	39.32	401
November 05, 2025	39.54	39.6	39.6	39.65	39.54	1,720
November 04, 2025	39.4	39.4	39.4	39.46	39.4	1,204
November 03, 2025	39.45	39.54	39.54	39.54	39.45	3,500
October 31, 2025	39.54	39.49	39.49	39.56	39.49	4,302
October 30, 2025	39.77	39.69	39.69	39.77	39.69	1,500
October 29, 2025	39.9	39.39	39.39	39.9	39.39	1,800
October 28, 2025	40.11	40.11	40.11	40.11	40.11	0
October 27, 2025	40.12	40.11	40.11	40.12	40.05	1,732
October 24, 2025	40.11	40.1	40.1	40.11	40.1	1,405
October 23, 2025	39.97	39.97	39.97	39.97	39.97	1,000
October 22, 2025	39.99	40	40	40	39.99	201
October 21, 2025	39.98	39.98	39.98	40.03	39.98	611
October 20, 2025	39.9	40	40	40.02	39.88	3,800
October 17, 2025	39.74	39.88	39.88	39.94	39.74	3,001
October 16, 2025	39.89	39.54	39.54	39.89	39.54	11,000
October 15, 2025	39.68	39.69	39.69	39.69	39.68	601
October 14, 2025	39.52	39.81	39.81	39.81	39.52	14,728
October 10, 2025	39.78	39.78	39.78	39.78	39.78	218
October 09, 2025	39.82	39.79	39.79	39.82	39.79	603
October 08, 2025	39.76	39.76	39.76	39.76	39.76	0
October 07, 2025	39.8	39.87	39.87	39.87	39.8	1,728
October 06, 2025	39.86	39.86	39.86	39.91	39.79	2,829
October 03, 2025	39.84	39.79	39.79	39.87	39.79	10,317
October 02, 2025	39.82	39.82	39.82	39.82	39.82	0
October 01, 2025	39.88	39.88	39.88	39.88	39.88	600
September 30, 2025	39.62	39.76	39.76	39.76	39.62	800
September 29, 2025	39.76	39.76	39.76	39.76	39.76	240
September 26, 2025	39.53	39.6	39.6	39.6	39.53	303
September 25, 2025	39.31	39.31	39.31	39.31	39.31	400
September 24, 2025	39.48	39.48	39.48	39.48	39.48	0
September 23, 2025	39.53	39.48	39.48	39.53	39.48	242
September 22, 2025	39.38	39.38	39.38	39.38	39.38	700
September 19, 2025	39.65	39.49	39.49	39.65	39.49	210
September 18, 2025	39.5	39.48	39.48	39.56	39.48	2,713
September 17, 2025	39.5	39.52	39.52	39.55	39.49	4,900
September 16, 2025	39.39	39.39	39.39	39.39	39.39	100
September 15, 2025	39.73	39.73	39.73	39.73	39.73	0
September 12, 2025	39.72	39.73	39.73	39.82	39.72	625
September 11, 2025	39.65	39.65	39.65	39.65	39.65	229
September 10, 2025	39.52	39.48	39.48	39.52	39.48	235
September 09, 2025	39.46	39.65	39.65	39.65	39.46	3,000
September 08, 2025	39.57	39.5	39.5	39.57	39.5	713
September 05, 2025	39.44	39.44	39.44	39.44	39.44	106
September 04, 2025	39.62	39.62	39.62	39.62	39.62	300
September 03, 2025	39.36	39.31	39.31	39.36	39.31	800
September 02, 2025	39.64	39.34	39.42	39.64	39.3	1,658
August 29, 2025	39.53	39.53	39.53	39.53	39.53	219
August 28, 2025	39.5	39.45	39.45	39.5	39.45	3,500
August 27, 2025	39.46	39.59	39.59	39.59	39.46	1,001
August 26, 2025	39.51	39.54	39.54	39.57	39.51	2,034
August 25, 2025	39.91	39.91	39.91	39.91	39.91	200
August 22, 2025	39.85	39.93	39.93	40.03	39.85	949
August 21, 2025	39.87	39.87	39.87	39.87	39.87	445
August 20, 2025	39.44	39.44	39.44	39.44	39.44	0
August 19, 2025	39.35	39.39	39.39	39.39	39.35	1,003

Vanguard Global Minimum Volatility ETF (VVO.TO) TSX